Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KLD 400 Social Ishares MSCI ETF (NY: DSI )

97.64 +1.37 (+1.42%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 4.817 4.817 4.817 4.817 0 +0.00(+0.00%)
Nov 29, 2004 4.817 4.817 4.817 4.817 0 +0.00(+0.00%)
Nov 26, 2004 4.817 4.817 4.817 4.817 0 +0.00(+0.00%)
Nov 24, 2004 4.776 4.817 4.776 4.817 734 +0.03(+0.68%)
Nov 23, 2004 4.784 4.784 4.784 4.784 0 +0.00(+0.00%)
Nov 22, 2004 4.723 4.784 4.723 4.784 2,939 +0.05(+1.03%)
Nov 19, 2004 4.756 4.756 4.735 4.735 2,449 -0.08(-1.69%)
Nov 18, 2004 4.780 4.825 4.780 4.817 21,067 +0.04(+0.77%)
Nov 17, 2004 4.780 4.780 4.780 4.780 0 +0.00(+0.00%)
Nov 16, 2004 4.780 4.780 4.780 4.780 22,047 -0.02(-0.34%)
Nov 15, 2004 4.796 4.813 4.776 4.796 19,352 +0.02(+0.43%)
Nov 12, 2004 4.776 4.776 4.776 4.776 0 +0.00(+0.00%)
Nov 11, 2004 4.792 4.792 4.776 4.776 7,349 +0.02(+0.52%)
Nov 10, 2004 4.752 4.752 4.752 4.752 0 +0.00(+0.00%)
Nov 09, 2004 4.731 4.752 4.731 4.752 7,349 +0.03(+0.69%)
Nov 08, 2004 4.719 4.719 4.719 4.719 489 -0.04(-0.86%)
Nov 05, 2004 4.760 4.760 4.760 4.760 1,224 +0.00(+0.09%)
Nov 04, 2004 4.731 4.756 4.715 4.756 49,974 +0.08(+1.66%)
Nov 03, 2004 4.645 4.678 4.645 4.678 27,681 +0.03(+0.61%)
Nov 02, 2004 4.633 4.654 4.633 4.650 15,188 +0.05(+1.15%)
Nov 01, 2004 4.596 4.596 4.596 4.596 979 +0.02(+0.54%)
Oct 29, 2004 4.572 4.572 4.572 4.572 0 +0.00(+0.00%)
Oct 28, 2004 4.572 4.572 4.572 4.572 0 +0.00(+0.00%)
Oct 27, 2004 4.568 4.592 4.568 4.572 24,987 +0.08(+1.82%)
Oct 26, 2004 4.490 4.490 4.490 4.490 734 -0.00(-0.09%)
Oct 25, 2004 4.498 4.523 4.490 4.494 8,818 -0.01(-0.27%)
Oct 22, 2004 4.507 4.507 4.507 4.507 489 -0.00(-0.09%)
Oct 21, 2004 4.511 4.511 4.511 4.511 9,798 +0.00(+0.00%)
Oct 20, 2004 4.511 4.511 4.511 4.511 1,224 -0.02(-0.54%)
Oct 19, 2004 4.535 4.535 4.535 4.535 2,449 +0.02(+0.54%)
Oct 18, 2004 4.511 4.511 4.511 4.511 0 +0.00(+0.00%)
Oct 15, 2004 4.511 4.511 4.511 4.511 0 +0.00(+0.00%)
Oct 14, 2004 4.511 4.511 4.511 4.511 2,449 -0.06(-1.34%)
Oct 13, 2004 4.572 4.572 4.572 4.572 0 +0.00(+0.00%)
Oct 12, 2004 4.621 4.621 4.572 4.572 2,204 +0.01(+0.27%)
Oct 11, 2004 4.572 4.572 4.560 4.560 4,899 +0.00(+0.09%)
Oct 08, 2004 4.564 4.564 4.556 4.556 13,473 -0.04(-0.89%)
Oct 07, 2004 4.596 4.596 4.596 4.596 13,473 -0.03(-0.62%)
Oct 06, 2004 4.580 4.625 4.580 4.625 11,513 +0.01(+0.27%)
Oct 05, 2004 4.601 4.613 4.576 4.613 6,369 -0.02(-0.44%)
Oct 04, 2004 4.633 4.633 4.629 4.633 14,943 +0.08(+1.79%)
Oct 01, 2004 4.552 4.552 4.552 4.552 0 +0.00(+0.00%)
Sep 30, 2004 4.576 4.576 4.552 4.552 7,349 +0.01(+0.27%)
Sep 29, 2004 4.539 4.539 4.539 4.539 0 +0.00(+0.00%)
Sep 28, 2004 4.531 4.572 4.531 4.539 38,950 +0.02(+0.54%)
Sep 27, 2004 4.515 4.515 4.515 4.515 0 +0.00(+0.00%)
Sep 24, 2004 4.515 4.515 4.515 4.515 2,694 +0.02(+0.45%)
Sep 23, 2004 4.523 4.523 4.494 4.494 3,674 -0.08(-1.78%)
Sep 22, 2004 4.576 4.576 4.576 4.576 0 +0.00(+0.00%)
Sep 21, 2004 4.576 4.576 4.576 4.576 5,634 -0.07(-1.58%)
Sep 20, 2004 4.690 4.690 4.650 4.650 3,184 +0.06(+1.24%)
Sep 17, 2004 4.629 4.629 4.592 4.592 23,517 -0.04(-0.88%)
Sep 16, 2004 4.633 4.633 4.633 4.633 244 +0.00(+0.09%)
Sep 15, 2004 4.629 4.629 4.629 4.629 2,449 +0.00(+0.00%)
Sep 14, 2004 4.629 4.629 4.629 4.629 0 +0.00(+0.00%)
Sep 13, 2004 4.629 4.629 4.629 4.629 2,694 +0.01(+0.27%)
Sep 10, 2004 4.617 4.617 4.601 4.617 19,107 -0.01(-0.26%)
Sep 09, 2004 4.629 4.629 4.629 4.629 8,573 -0.03(-0.70%)
Sep 08, 2004 4.662 4.666 4.633 4.662 27,191 -0.02(-0.35%)
Sep 07, 2004 4.678 4.678 4.678 4.678 0 +0.00(+0.00%)
Sep 03, 2004 4.678 4.678 4.678 4.678 2,449 +0.07(+1.51%)
Sep 02, 2004 4.613 4.654 4.609 4.609 21,067 -0.03(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.